Soiltech ASA (OSL:STECH)
Norway · Delayed Price · Currency is NOK 67.00
-0.60 (-0.89%)
At close: Oct 3, 2025
Soiltech ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 68.80 | 68.80 | 65.80 | 67.00 | 67.00 | -0.89% | 4,761 |
| Oct 2, 2025 | 66.00 | 69.20 | 66.00 | 67.60 | 67.60 | 1.20% | 2,125 |
| Oct 1, 2025 | 66.40 | 69.60 | 66.40 | 66.80 | 66.80 | -0.60% | 2,023 |
| Sep 30, 2025 | 68.00 | 68.60 | 67.00 | 67.20 | 67.20 | -1.47% | 8,628 |
| Sep 29, 2025 | 69.60 | 69.60 | 68.00 | 68.20 | 68.20 | -0.87% | 3,319 |
| Sep 26, 2025 | 69.80 | 69.80 | 67.20 | 68.80 | 68.80 | 1.18% | 5,348 |
| Sep 25, 2025 | 67.60 | 68.00 | 67.60 | 68.00 | 68.00 | -2.86% | 180 |
| Sep 24, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 1,471 |
| Sep 23, 2025 | 68.20 | 70.00 | 68.00 | 70.00 | 70.00 | 2.64% | 6,718 |
| Sep 22, 2025 | 68.20 | 68.20 | 66.60 | 68.20 | 68.20 | - | 4,581 |
| Sep 19, 2025 | 70.40 | 70.80 | 67.40 | 68.20 | 68.20 | 0.29% | 31,726 |
| Sep 18, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -1.45% | 2,472 |
| Sep 17, 2025 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | 0.88% | 3,150 |
| Sep 16, 2025 | 69.80 | 69.80 | 66.80 | 68.40 | 68.40 | -0.87% | 4,211 |
| Sep 15, 2025 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | -1.43% | 1,784 |
| Sep 12, 2025 | 68.80 | 70.00 | 68.00 | 70.00 | 70.00 | 2.64% | 31,524 |
| Sep 11, 2025 | 68.40 | 68.40 | 64.60 | 68.20 | 68.20 | -0.87% | 1,505 |
| Sep 10, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 1.47% | 1,035 |
| Sep 9, 2025 | 68.20 | 68.20 | 66.20 | 67.80 | 67.80 | 0.30% | 3,535 |
| Sep 8, 2025 | 66.40 | 67.60 | 65.80 | 67.60 | 67.60 | 1.81% | 4,021 |
| Sep 5, 2025 | 67.80 | 67.80 | 66.40 | 66.40 | 66.40 | -0.30% | 9,677 |
| Sep 4, 2025 | 68.80 | 68.80 | 66.60 | 66.60 | 66.60 | -2.06% | 439 |
| Sep 3, 2025 | 67.60 | 68.20 | 67.60 | 68.00 | 68.00 | 1.49% | 1,882 |
| Sep 2, 2025 | 67.00 | 67.00 | 66.20 | 67.00 | 67.00 | 0.30% | 777 |
| Sep 1, 2025 | 67.00 | 67.00 | 66.60 | 66.80 | 66.80 | 2.45% | 3,703 |
| Aug 29, 2025 | 67.00 | 67.60 | 65.20 | 65.20 | 65.20 | 0.31% | 11,386 |
| Aug 28, 2025 | 66.00 | 66.00 | 60.40 | 65.00 | 65.00 | 4.84% | 95,071 |
| Aug 27, 2025 | 58.80 | 64.60 | 58.80 | 62.00 | 62.00 | -0.96% | 593 |
| Aug 26, 2025 | 63.60 | 63.60 | 61.20 | 62.60 | 62.60 | -0.95% | 7,056 |
| Aug 25, 2025 | 62.60 | 63.40 | 60.60 | 63.20 | 63.20 | 3.61% | 860 |
| Aug 22, 2025 | 65.00 | 65.00 | 59.40 | 61.00 | 61.00 | -3.17% | 4,969 |
| Aug 21, 2025 | 61.40 | 63.80 | 61.40 | 63.00 | 63.00 | 1.94% | 412 |
| Aug 20, 2025 | 61.00 | 62.60 | 61.00 | 61.80 | 61.80 | -1.28% | 2,085 |
| Aug 19, 2025 | 61.60 | 64.00 | 61.40 | 62.60 | 62.60 | 0.97% | 928 |
| Aug 18, 2025 | 60.60 | 63.20 | 60.60 | 62.00 | 62.00 | - | 574 |
| Aug 15, 2025 | 60.80 | 64.80 | 60.80 | 62.00 | 62.00 | -2.52% | 4,361 |
| Aug 14, 2025 | 60.80 | 63.60 | 60.80 | 63.60 | 63.60 | -0.62% | 10,342 |
| Aug 13, 2025 | 64.40 | 64.80 | 62.00 | 64.00 | 64.00 | 1.59% | 877 |
| Aug 12, 2025 | 63.60 | 64.20 | 63.00 | 63.00 | 63.00 | - | 300 |
| Aug 11, 2025 | 63.00 | 66.00 | 62.00 | 63.00 | 63.00 | - | 15,466 |
| Aug 8, 2025 | 62.00 | 65.00 | 62.00 | 63.00 | 63.00 | -3.08% | 2,439 |
| Aug 7, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 2.85% | 784 |
| Aug 6, 2025 | 62.00 | 63.20 | 60.00 | 63.20 | 63.20 | 2.60% | 6,989 |
| Aug 5, 2025 | 64.00 | 64.00 | 61.40 | 61.60 | 61.60 | -2.22% | 5,943 |
| Aug 4, 2025 | 67.00 | 67.00 | 62.60 | 63.00 | 63.00 | -2.48% | 3,247 |
| Aug 1, 2025 | 62.20 | 65.00 | 61.40 | 64.60 | 64.60 | 2.54% | 3,528 |
| Jul 31, 2025 | 66.00 | 66.00 | 63.00 | 63.00 | 63.00 | -2.48% | 187 |
| Jul 30, 2025 | 65.00 | 65.00 | 63.60 | 64.60 | 64.60 | 3.53% | 249 |
| Jul 29, 2025 | 64.00 | 65.00 | 62.40 | 62.40 | 62.40 | -6.02% | 5,548 |
| Jul 28, 2025 | 63.00 | 66.40 | 63.00 | 66.40 | 66.40 | 6.75% | 270 |